Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Merchants Corp (NQ: FRME )

31.74 +0.25 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.440 6.530 6.284 6.321 88,521 -0.10(-1.51%)
Jun 29, 2010 6.589 6.664 6.358 6.418 73,734 -0.37(-5.49%)
Jun 25, 2010 6.396 6.798 6.217 6.791 590,759 +0.45(+7.18%)
Jun 24, 2010 6.396 6.537 6.209 6.336 89,597 -0.13(-2.07%)
Jun 23, 2010 6.500 6.567 6.418 6.470 87,410 -0.06(-0.91%)
Jun 22, 2010 6.701 6.709 6.500 6.530 68,675 -0.12(-1.79%)
Jun 21, 2010 6.694 6.701 6.582 6.649 73,756 +0.07(+1.13%)
Jun 18, 2010 6.530 6.694 6.269 6.574 199,195 +0.07(+1.15%)
Jun 17, 2010 6.425 6.515 6.373 6.500 40,006 +0.07(+1.16%)
Jun 16, 2010 6.142 6.522 6.142 6.425 162,705 +0.16(+2.62%)
Jun 15, 2010 6.209 6.314 6.038 6.261 82,001 +0.13(+2.19%)
Jun 14, 2010 6.388 6.634 6.105 6.127 353,561 -0.18(-2.78%)
Jun 11, 2010 5.971 6.321 5.971 6.302 120,318 +0.23(+3.74%)
Jun 10, 2010 5.881 6.105 5.822 6.075 176,775 +0.31(+5.43%)
Jun 09, 2010 5.941 5.941 5.717 5.762 146,778 -0.13(-2.15%)
Jun 08, 2010 5.993 6.030 5.822 5.889 86,427 -0.05(-0.88%)
Jun 07, 2010 6.030 6.127 5.837 5.941 120,387 -0.07(-1.12%)
Jun 04, 2010 6.232 6.291 5.911 6.008 246,906 -0.41(-6.39%)
Jun 03, 2010 6.455 6.604 6.321 6.418 97,814 -0.05(-0.81%)
Jun 02, 2010 6.098 6.470 6.001 6.470 127,284 +0.39(+6.36%)
Jun 01, 2010 6.329 6.411 6.083 6.083 112,780 -0.34(-5.33%)
May 28, 2010 6.664 6.641 6.291 6.425 135,076 -0.24(-3.58%)
May 27, 2010 6.537 6.738 6.440 6.664 201,436 +0.31(+4.92%)
May 26, 2010 6.388 6.686 6.291 6.351 162,218 +0.00(+0.00%)
May 25, 2010 6.366 6.515 6.247 6.351 214,695 -0.11(-1.73%)
May 24, 2010 6.693 6.768 6.411 6.463 159,509 -0.25(-3.66%)
May 21, 2010 6.329 6.887 6.269 6.708 197,583 +0.27(+4.16%)
May 20, 2010 6.567 6.835 6.396 6.440 176,186 -0.37(-5.46%)
May 19, 2010 6.857 6.880 6.760 6.813 149,480 -0.04(-0.54%)
May 18, 2010 6.947 6.962 6.820 6.850 170,796 -0.04(-0.65%)
May 17, 2010 6.962 6.962 6.813 6.894 251,785 -0.02(-0.32%)
May 14, 2010 6.842 6.917 6.589 6.917 104,949 +0.00(+0.00%)
May 13, 2010 6.962 6.984 6.753 6.917 130,580 -0.10(-1.38%)
May 12, 2010 6.790 7.029 6.783 7.014 171,931 +0.23(+3.40%)
May 11, 2010 6.850 6.924 6.299 6.783 123,139 +0.23(+3.52%)
May 10, 2010 6.329 6.567 6.135 6.552 179,494 +0.60(+10.00%)
May 07, 2010 6.143 6.470 5.860 5.956 166,085 -0.17(-2.79%)
May 06, 2010 6.567 6.612 5.629 6.128 128,640 -0.48(-7.22%)
May 05, 2010 6.634 6.686 6.373 6.604 130,674 +0.10(+1.60%)
May 04, 2010 6.604 6.760 6.455 6.500 197,848 -0.21(-3.11%)
May 03, 2010 6.574 6.835 6.507 6.708 236,730 +0.19(+2.97%)
Apr 30, 2010 6.827 6.887 6.373 6.515 662,349 -0.34(-4.89%)
Apr 29, 2010 6.835 7.051 6.731 6.850 255,657 +0.06(+0.88%)
Apr 28, 2010 6.574 7.565 6.329 6.790 377,270 +0.26(+3.99%)
Apr 27, 2010 6.455 6.626 6.381 6.530 100,007 -0.01(-0.23%)
Apr 26, 2010 6.314 6.567 6.306 6.545 323,887 +0.20(+3.17%)
Apr 23, 2010 6.314 6.366 6.247 6.344 81,843 +0.01(+0.12%)
Apr 22, 2010 6.068 6.366 6.068 6.336 97,337 +0.13(+2.16%)
Apr 21, 2010 5.979 6.217 5.934 6.202 198,257 +0.27(+4.52%)
Apr 20, 2010 5.882 5.987 5.845 5.934 57,221 +0.07(+1.27%)
Apr 19, 2010 5.644 5.949 5.644 5.860 60,137 +0.16(+2.88%)
Apr 16, 2010 5.800 5.874 5.443 5.696 216,314 -0.11(-1.92%)
Apr 15, 2010 5.770 5.912 5.621 5.807 169,465 +0.01(+0.26%)
Apr 14, 2010 5.629 5.793 5.584 5.793 63,171 +0.18(+3.18%)
Apr 13, 2010 5.361 5.629 5.316 5.614 33,942 +0.25(+4.72%)
Apr 12, 2010 5.405 5.420 5.338 5.361 40,463 -0.04(-0.69%)
Apr 09, 2010 5.592 5.659 5.316 5.398 54,079 -0.21(-3.72%)
Apr 08, 2010 5.353 5.606 5.353 5.606 64,478 +0.21(+3.86%)
Apr 07, 2010 5.331 5.413 5.286 5.398 92,284 +0.04(+0.83%)
Apr 06, 2010 5.242 5.405 5.242 5.353 67,531 +0.07(+1.41%)
Apr 05, 2010 5.309 5.309 5.130 5.279 60,044 -0.04(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.